Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2028.40
Change Change %
20.45 1.02%

Updated:18 Sep, 2020, 15:56 PM IST

BSE
2028.80
Change Change %
20.40 1.02%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2400.00
1.50 1.25 500.00% 2026.90
Previous Close 0.25
Open 2.00
High 2.45
Low 0.40
Vol 5,700
Open Interest (OI) 4,500
Change in OI 2,400
Bid Price 1.00
Offer Price 1.65
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1700.00
0.95 0.30 46.15% 2027.45
Previous Close 0.65
Open 0.95
High 0.95
Low 0.50
Vol 4,800
Open Interest (OI) 38,400
Change in OI -300
Bid Price 0.30
Offer Price 0.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1860.00
164.00 51.20 45.39% 1864.40
Previous Close 112.80
Open 164.00
High 164.00
Low 164.00
Vol 300
Open Interest (OI) 4,500
Change in OI 0
Bid Price 162.85
Offer Price 178.85
Bid Quantity 900
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1860.00
2.10 0.55 35.48% 2026.30
Previous Close 1.55
Open 1.55
High 2.45
Low 1.10
Vol 14,400
Open Interest (OI) 37,200
Change in OI -6,000
Bid Price 1.90
Offer Price 2.20
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1900.00
135.90 14.90 12.31% 1892.50
Previous Close 121.00
Open 134.95
High 143.05
Low 125.00
Vol 5,100
Open Interest (OI) 20,400
Change in OI -1,800
Bid Price 129.60
Offer Price 138.80
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2000.00
53.85 4.55 9.23% 1974.55
Previous Close 49.30
Open 55.00
High 65.00
Low 48.00
Vol 4,05,900
Open Interest (OI) 1,50,900
Change in OI -50,700
Bid Price 53.80
Offer Price 55.00
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2040.00
33.50 2.25 7.20% 1994.90
Previous Close 31.25
Open 35.00
High 43.00
Low 28.75
Vol 22,84,500
Open Interest (OI) 3,54,900
Change in OI 48,600
Bid Price 32.05
Offer Price 33.50
Bid Quantity 300
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1980.00
63.95 3.95 6.58% 1964.45
Previous Close 60.00
Open 63.90
High 81.65
Low 61.00
Vol 11,100
Open Interest (OI) 32,100
Change in OI -3,300
Bid Price 65.70
Offer Price 69.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2020.00
41.20 1.95 4.97% 1987.20
Previous Close 39.25
Open 42.00
High 54.00
Low 38.00
Vol 3,05,100
Open Interest (OI) 89,400
Change in OI -4,500
Bid Price 41.45
Offer Price 43.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1960.00
76.50 3.50 4.79% 1951.90
Previous Close 73.00
Open 84.00
High 112.90
Low 76.15
Vol 7,800
Open Interest (OI) 18,600
Change in OI -2,400
Bid Price 81.85
Offer Price 85.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2060.00
25.10 0.50 2.03% 2003.30
Previous Close 24.60
Open 28.95
High 34.25
Low 22.05
Vol 9,75,300
Open Interest (OI) 1,57,200
Change in OI -5,400
Bid Price 24.00
Offer Price 25.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1600.00
400.00 0.00 0.00% 1628.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 374.85
Offer Price 482.70
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1480.00
500.00 0.00 0.00% 1528.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 479.40
Offer Price 626.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1840.00
175.00 0.00 0.00% 1853.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 161.70
Offer Price 226.05
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2140.00
84.55 0.00 0.00% 1943.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 68.40
Offer Price 146.40
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1800.00
215.00 0.00 0.00% 1813.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 229.25
Offer Price 253.60
Bid Quantity 1,800
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2080.00
85.00 0.00 0.00% 1943.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.35
Offer Price 69.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1880.00
160.00 0.00 0.00% 1868.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 123.65
Offer Price 161.40
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1760.00
0.40 0.00 0.00% 2028.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.25
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1820.00
130.00 0.00 0.00% 1898.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 181.55
Offer Price 251.00
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1920.00
124.85 0.00 0.00% 1903.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 82.10
Offer Price 138.45
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1700.00
237.80 0.00 0.00% 1790.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 317.40
Offer Price 370.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2220.00
245.00 0.00 0.00% 1783.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 165.70
Offer Price 206.60
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1720.00
20.90 0.00 0.00% 2007.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2260.00
1.55 0.00 0.00% 2026.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 1.25
Offer Price 3.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1400.00
553.90 0.00 0.00% 1474.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 549.30
Offer Price 716.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2080.00
18.25 -1.00 -5.19% 2010.15
Previous Close 19.25
Open 20.75
High 26.40
Low 15.95
Vol 6,73,500
Open Interest (OI) 89,400
Change in OI -12,300
Bid Price 15.50
Offer Price 18.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1800.00
1.60 -0.15 -8.57% 2026.80
Previous Close 1.75
Open 1.70
High 1.70
Low 1.00
Vol 17,100
Open Interest (OI) 94,200
Change in OI -7,500
Bid Price 1.15
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1940.00
95.55 -9.45 -9.00% 1932.85
Previous Close 105.00
Open 110.00
High 110.00
Low 95.55
Vol 1,800
Open Interest (OI) 9,600
Change in OI -600
Bid Price 87.75
Offer Price 109.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2100.00
13.65 -1.80 -11.65% 2014.75
Previous Close 15.45
Open 19.95
High 20.50
Low 12.50
Vol 8,36,700
Open Interest (OI) 3,04,800
Change in OI -51,300
Bid Price 13.00
Offer Price 14.00
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2100.00
89.45 -12.55 -12.30% 1938.95
Previous Close 102.00
Open 81.00
High 89.45
Low 81.00
Vol 600
Open Interest (OI) 5,700
Change in OI 0
Bid Price 44.45
Offer Price 82.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2120.00
10.15 -2.10 -17.14% 2018.25
Previous Close 12.25
Open 14.05
High 16.10
Low 9.50
Vol 1,41,300
Open Interest (OI) 55,200
Change in OI -900
Bid Price 8.40
Offer Price 10.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2140.00
7.75 -2.00 -20.51% 2020.65
Previous Close 9.75
Open 10.55
High 12.55
Low 7.30
Vol 1,25,100
Open Interest (OI) 45,600
Change in OI -4,200
Bid Price 6.05
Offer Price 7.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2180.00
4.70 -1.40 -22.95% 2023.70
Previous Close 6.10
Open 5.60
High 6.85
Low 3.10
Vol 9,000
Open Interest (OI) 13,500
Change in OI 4,200
Bid Price 3.55
Offer Price 4.65
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2060.00
52.60 -15.95 -23.27% 1975.80
Previous Close 68.55
Open 57.25
High 59.95
Low 47.20
Vol 15,300
Open Interest (OI) 10,200
Change in OI -1,200
Bid Price 38.85
Offer Price 75.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2040.00
41.95 -13.25 -24.00% 1986.45
Previous Close 55.20
Open 53.90
High 53.90
Low 35.25
Vol 1,38,300
Open Interest (OI) 21,900
Change in OI -3,000
Bid Price 39.05
Offer Price 41.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1880.00
2.75 -1.20 -30.38% 2025.65
Previous Close 3.95
Open 4.05
High 4.05
Low 2.35
Vol 37,200
Open Interest (OI) 39,300
Change in OI 2,700
Bid Price 2.30
Offer Price 4.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2020.00
30.25 -13.30 -30.54% 1998.15
Previous Close 43.55
Open 34.05
High 37.60
Low 26.00
Vol 3,08,700
Open Interest (OI) 66,000
Change in OI 8,400
Bid Price 29.05
Offer Price 31.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2300.00
1.25 -0.55 -30.56% 2027.15
Previous Close 1.80
Open 4.00
High 4.20
Low 1.25
Vol 41,100
Open Interest (OI) 66,600
Change in OI 3,300
Bid Price 1.30
Offer Price 1.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1820.00
1.00 -0.45 -31.03% 2027.40
Previous Close 1.45
Open 1.50
High 1.65
Low 0.70
Vol 3,900
Open Interest (OI) 3,600
Change in OI -600
Bid Price 0.70
Offer Price 4.75
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2220.00
2.90 -1.45 -33.33% 2025.50
Previous Close 4.35
Open 4.20
High 5.00
Low 2.55
Vol 15,600
Open Interest (OI) 26,700
Change in OI 3,000
Bid Price 2.55
Offer Price 2.85
Bid Quantity 7,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2000.00
21.50 -11.80 -35.44% 2006.90
Previous Close 33.30
Open 26.35
High 30.00
Low 18.80
Vol 5,73,600
Open Interest (OI) 1,11,000
Change in OI -22,500
Bid Price 19.80
Offer Price 22.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2160.00
5.00 -2.80 -35.90% 2023.40
Previous Close 7.80
Open 7.85
High 10.25
Low 5.00
Vol 78,900
Open Interest (OI) 42,000
Change in OI 7,200
Bid Price 5.00
Offer Price 5.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1980.00
15.50 -8.85 -36.34% 2012.90
Previous Close 24.35
Open 20.00
High 20.50
Low 13.45
Vol 2,12,700
Open Interest (OI) 46,200
Change in OI -8,400
Bid Price 13.00
Offer Price 14.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1940.00
8.00 -4.85 -37.74% 2020.40
Previous Close 12.85
Open 8.65
High 10.50
Low 6.80
Vol 1,32,300
Open Interest (OI) 72,900
Change in OI -1,800
Bid Price 7.25
Offer Price 7.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1960.00
11.10 -6.75 -37.82% 2017.30
Previous Close 17.85
Open 14.25
High 14.90
Low 9.55
Vol 1,65,900
Open Interest (OI) 57,600
Change in OI -14,700
Bid Price 10.35
Offer Price 11.05
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1920.00
5.55 -3.75 -40.32% 2022.85
Previous Close 9.30
Open 6.05
High 7.95
Low 5.05
Vol 61,800
Open Interest (OI) 39,300
Change in OI 600
Bid Price 5.15
Offer Price 6.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2200.00
3.30 -2.25 -40.54% 2025.10
Previous Close 5.55
Open 6.45
High 6.50
Low 3.25
Vol 3,03,600
Open Interest (OI) 1,98,000
Change in OI -6,600
Bid Price 3.15
Offer Price 3.40
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2280.00
2.05 -1.40 -40.58% 2026.35
Previous Close 3.45
Open 2.25
High 2.25
Low 2.05
Vol 1,200
Open Interest (OI) 300
Change in OI -900
Bid Price 1.40
Offer Price 2.20
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1900.00
3.85 -2.75 -41.67% 2024.55
Previous Close 6.60
Open 5.95
High 6.95
Low 3.45
Vol 2,19,300
Open Interest (OI) 1,56,600
Change in OI -26,100
Bid Price 3.75
Offer Price 4.00
Bid Quantity 9,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2240.00
2.10 -1.60 -43.24% 2026.30
Previous Close 3.70
Open 3.70
High 4.00
Low 2.10
Vol 9,600
Open Interest (OI) 14,100
Change in OI 1,800
Bid Price 2.15
Offer Price 2.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1840.00
1.10 -1.10 -50.00% 2027.30
Previous Close 2.20
Open 2.30
High 3.90
Low 1.10
Vol 5,100
Open Interest (OI) 11,700
Change in OI -1,800
Bid Price 1.05
Offer Price 3.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1600.00
0.20 -0.45 -69.23% 2028.20
Previous Close 0.65
Open 0.10
High 0.20
Low 0.10
Vol 600
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1780.00
1.25 -3.75 -75.00% 2027.15
Previous Close 5.00
Open 1.50
High 1.50
Low 1.00
Vol 1,500
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.60
Offer Price 2.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
31.55 2.90 10.12% 1996.85
Previous Close 28.65
Open 30.00
High 35.00
Low 26.85
Vol 6,000
Open Interest (OI) 16,200
Change in OI 1,500
Bid Price 26.10
Offer Price 35.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
105.55 9.60 10.01% 1922.85
Previous Close 95.95
Open 108.30
High 110.20
Low 100.00
Vol 4,200
Open Interest (OI) 8,100
Change in OI 2,100
Bid Price 87.30
Offer Price 105.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
59.00 3.50 6.31% 1969.40
Previous Close 55.50
Open 60.05
High 65.25
Low 54.00
Vol 59,700
Open Interest (OI) 42,900
Change in OI 13,800
Bid Price 59.00
Offer Price 60.00
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
57.75 2.45 4.43% 1970.65
Previous Close 55.30
Open 56.90
High 57.75
Low 53.05
Vol 1,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 12.75
Offer Price 54.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
81.00 1.60 2.02% 1947.40
Previous Close 79.40
Open 87.95
High 90.00
Low 80.95
Vol 6,000
Open Interest (OI) 4,800
Change in OI 3,900
Bid Price 81.00
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
8.00 0.00 0.00% 2020.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.50
Offer Price 11.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1841.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 130.80
Offer Price 228.10
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
86.40 0.00 0.00% 1942.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
78.95 0.00 0.00% 1949.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 41.85
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
58.45 0.00 0.00% 1969.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 17.50
Offer Price 81.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
200.00 0.00 0.00% 1828.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 108.25
Offer Price 202.95
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
73.20 -1.60 -2.14% 1955.20
Previous Close 74.80
Open 76.00
High 79.00
Low 72.00
Vol 3,600
Open Interest (OI) 2,400
Change in OI 2,100
Bid Price 73.20
Offer Price 77.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
53.15 -1.85 -3.36% 1975.25
Previous Close 55.00
Open 51.40
High 53.15
Low 47.90
Vol 1,800
Open Interest (OI) 1,200
Change in OI -300
Bid Price 0.00
Offer Price 80.55
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
71.60 -3.50 -4.66% 1956.80
Previous Close 75.10
Open 75.10
High 75.10
Low 71.60
Vol 600
Open Interest (OI) 1,200
Change in OI 300
Bid Price 50.05
Offer Price 187.90
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
14.50 -0.75 -4.92% 2013.90
Previous Close 15.25
Open 15.00
High 22.00
Low 14.00
Vol 9,900
Open Interest (OI) 8,700
Change in OI 5,700
Bid Price 13.00
Offer Price 15.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
65.00 -4.00 -5.80% 1963.40
Previous Close 69.00
Open 65.25
High 69.40
Low 62.50
Vol 5,400
Open Interest (OI) 6,600
Change in OI 1,500
Bid Price 63.25
Offer Price 67.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
13.00 -0.90 -6.47% 2015.40
Previous Close 13.90
Open 13.15
High 13.25
Low 12.00
Vol 5,400
Open Interest (OI) 16,800
Change in OI 2,400
Bid Price 12.45
Offer Price 19.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
45.00 -4.00 -8.16% 1983.40
Previous Close 49.00
Open 43.00
High 45.00
Low 41.10
Vol 2,700
Open Interest (OI) 5,100
Change in OI 900
Bid Price 22.15
Offer Price 45.00
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
32.00 -3.00 -8.57% 1996.40
Previous Close 35.00
Open 30.10
High 35.00
Low 30.10
Vol 1,800
Open Interest (OI) 2,700
Change in OI 300
Bid Price 28.85
Offer Price 34.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
26.60 -3.40 -11.33% 2001.80
Previous Close 30.00
Open 26.60
High 26.60
Low 26.60
Vol 300
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.00
Offer Price 40.50
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
44.00 -6.00 -12.00% 1984.40
Previous Close 50.00
Open 48.45
High 48.45
Low 44.00
Vol 2,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
19.00 -3.00 -13.64% 2009.40
Previous Close 22.00
Open 18.50
High 19.00
Low 17.00
Vol 4,800
Open Interest (OI) 8,100
Change in OI 2,400
Bid Price 17.00
Offer Price 21.50
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
38.75 -200.95 -83.83% 1989.65
Previous Close 239.70
Open 38.75
High 38.75
Low 38.75
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 23.00
Offer Price 114.55
Bid Quantity 6,900
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com